Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.844 5.907 5.802 5.874 13,696,253 +0.02(+0.41%)
Mar 29, 2007 5.876 5.926 5.804 5.850 20,184,934 +0.08(+1.32%)
Mar 28, 2007 5.822 5.822 5.728 5.774 16,939,602 -0.06(-1.01%)
Mar 27, 2007 5.861 5.883 5.807 5.833 15,129,940 -0.07(-1.25%)
Mar 26, 2007 5.881 5.913 5.828 5.907 11,632,879 +0.02(+0.41%)
Mar 23, 2007 5.872 5.892 5.839 5.883 12,816,802 +0.03(+0.52%)
Mar 22, 2007 5.985 5.985 5.643 5.852 14,161,263 +0.04(+0.67%)
Mar 21, 2007 5.772 5.842 5.728 5.813 23,642,974 +0.05(+0.83%)
Mar 20, 2007 5.818 5.820 5.733 5.765 23,206,646 +0.05(+0.88%)
Mar 19, 2007 5.709 5.770 5.698 5.715 36,229,976 +0.03(+0.50%)
Mar 16, 2007 5.696 5.752 5.667 5.687 14,708,159 -0.01(-0.15%)
Mar 15, 2007 5.648 5.711 5.643 5.696 19,006,740 +0.03(+0.54%)
Mar 14, 2007 5.720 5.728 5.608 5.665 23,117,608 -0.02(-0.27%)
Mar 13, 2007 5.846 5.828 5.659 5.680 22,623,772 -0.17(-2.83%)
Mar 12, 2007 5.905 5.920 5.824 5.846 13,817,326 -0.05(-0.81%)
Mar 09, 2007 5.985 6.003 5.839 5.894 13,002,220 -0.05(-0.92%)
Mar 08, 2007 5.898 6.001 5.896 5.948 14,549,819 +0.08(+1.30%)
Mar 07, 2007 5.818 5.898 5.798 5.872 16,711,961 +0.05(+0.94%)
Mar 06, 2007 5.879 5.920 5.767 5.818 25,136,096 -0.04(-0.63%)
Mar 05, 2007 5.950 5.987 5.850 5.855 20,066,928 -0.09(-1.58%)
Mar 02, 2007 5.996 6.064 5.946 5.948 11,031,923 -0.05(-0.80%)
Mar 01, 2007 5.905 6.068 5.844 5.996 17,269,712 +0.00(+0.07%)
Feb 28, 2007 6.001 6.066 5.931 5.992 19,647,442 -0.01(-0.15%)
Feb 27, 2007 6.140 6.157 5.933 6.001 26,973,296 -0.15(-2.51%)
Feb 26, 2007 6.214 6.242 6.101 6.155 14,846,695 -0.05(-0.77%)
Feb 23, 2007 6.242 6.266 6.153 6.203 12,765,858 -0.04(-0.59%)
Feb 22, 2007 6.153 6.277 6.153 6.240 24,772,144 +0.10(+1.63%)
Feb 21, 2007 6.181 6.210 6.064 6.140 28,258,832 -0.11(-1.74%)
Feb 20, 2007 6.210 6.269 6.133 6.249 11,749,271 +0.05(+0.74%)
Feb 16, 2007 6.242 6.258 6.179 6.203 9,560,969 -0.05(-0.87%)
Feb 15, 2007 6.225 6.273 6.179 6.258 8,949,640 +0.02(+0.35%)
Feb 14, 2007 6.157 6.255 6.125 6.236 17,721,568 +0.11(+1.85%)
Feb 13, 2007 6.123 6.155 6.086 6.123 12,528,738 +0.01(+0.18%)
Feb 12, 2007 6.114 6.138 6.086 6.112 9,546,856 -0.01(-0.14%)
Feb 09, 2007 6.216 6.255 6.099 6.120 16,269,527 -0.11(-1.78%)
Feb 08, 2007 6.129 6.238 6.123 6.232 11,726,782 +0.09(+1.49%)
Feb 07, 2007 6.181 6.188 6.086 6.140 8,939,084 -0.04(-0.60%)
Feb 06, 2007 6.118 6.181 6.099 6.177 9,410,431 +0.05(+0.85%)
Feb 05, 2007 6.269 6.269 6.057 6.125 20,706,712 -0.13(-2.02%)
Feb 02, 2007 6.208 6.269 6.175 6.251 27,045,812 +0.04(+0.70%)
Feb 01, 2007 6.319 6.412 6.181 6.208 48,859,068 -0.24(-3.65%)
Jan 31, 2007 6.421 6.471 6.369 6.443 12,689,212 +0.02(+0.34%)
Jan 30, 2007 6.421 6.480 6.380 6.421 13,075,194 +0.02(+0.27%)
Jan 29, 2007 6.428 6.458 6.395 6.404 14,767,823 -0.02(-0.37%)
Jan 26, 2007 6.495 6.510 6.386 6.428 15,866,564 -0.06(-0.97%)
Jan 25, 2007 6.539 6.545 6.473 6.491 14,823,816 -0.05(-0.83%)
Jan 24, 2007 6.508 6.589 6.497 6.545 10,539,463 +0.04(+0.67%)
Jan 23, 2007 6.526 6.554 6.456 6.502 13,475,863 -0.02(-0.37%)
Jan 22, 2007 6.530 6.545 6.432 6.526 22,138,654 -0.02(-0.27%)
Jan 19, 2007 6.500 6.552 6.360 6.543 20,449,238 +0.12(+1.80%)
Jan 18, 2007 6.439 6.447 6.319 6.428 23,851,020 -0.03(-0.44%)
Jan 17, 2007 6.478 6.558 6.286 6.456 24,378,818 -0.05(-0.74%)
Jan 16, 2007 6.524 6.537 6.386 6.504 12,435,869 -0.02(-0.30%)
Jan 12, 2007 6.469 6.571 6.449 6.524 18,621,216 +0.00(+0.00%)
Jan 11, 2007 6.428 6.532 6.428 6.524 11,805,263 +0.10(+1.53%)
Jan 10, 2007 6.356 6.452 6.312 6.425 7,952,328 +0.05(+0.75%)
Jan 09, 2007 6.301 6.428 6.299 6.378 9,752,354 +0.08(+1.32%)
Jan 08, 2007 6.325 6.373 6.269 6.295 13,658,068 -0.04(-0.65%)
Jan 05, 2007 6.439 6.482 6.295 6.336 15,157,936 -0.14(-2.15%)
Jan 04, 2007 6.253 6.495 6.059 6.476 22,010,606 +0.23(+3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback